| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 28.05 | 29.05 | 27.85 | 28.05 | 28.05 | 0.0 (0.0%) | 1,312,554 |
| 13 Dec 2018 | INR | 28 | 28.45 | 27.7 | 28.05 | 28.05 | +0.4 (+1.45%) | 1,036,947 |
| 12 Dec 2018 | INR | 27.45 | 28.1 | 26.95 | 27.65 | 27.65 | +0.65 (+2.41%) | 1,030,122 |
| 11 Dec 2018 | INR | 26.4 | 27.3 | 26.1 | 27 | 27 | +0.25 (+0.93%) | 1,291,616 |
| 10 Dec 2018 | INR | 27.35 | 27.35 | 26.65 | 26.75 | 26.75 | -0.95 (-3.43%) | 1,002,640 |
| 7 Dec 2018 | INR | 28.2 | 28.2 | 27 | 27.7 | 27.7 | -0.05 (-0.18%) | 1,373,712 |
| 6 Dec 2018 | INR | 29.25 | 29.25 | 27.6 | 27.75 | 27.75 | -1.4 (-4.80%) | 1,342,619 |
| 5 Dec 2018 | INR | 29.7 | 30.6 | 28.95 | 29.15 | 29.15 | -0.8 (-2.67%) | 1,402,130 |
| 4 Dec 2018 | INR | 30.55 | 30.55 | 29.75 | 29.95 | 29.95 | -0.2 (-0.66%) | 1,100,895 |
| 3 Dec 2018 | INR | 29.4 | 31.5 | 29.25 | 30.15 | 30.15 | +0.95 (+3.25%) | 2,122,260 |
| 30 Nov 2018 | INR | 29.5 | 30.3 | 29 | 29.2 | 29.2 | -0.15 (-0.51%) | 1,588,463 |
| 29 Nov 2018 | INR | 30 | 30.15 | 29.05 | 29.35 | 29.35 | -0.5 (-1.68%) | 1,026,474 |
| 28 Nov 2018 | INR | 30.35 | 30.4 | 29.7 | 29.85 | 29.85 | -0.35 (-1.16%) | 712,684 |
| 27 Nov 2018 | INR | 30.1 | 30.45 | 29.6 | 30.2 | 30.2 | +0.1 (+0.33%) | 849,343 |
| 26 Nov 2018 | INR | 31.3 | 31.4 | 29.85 | 30.1 | 30.1 | -1 (-3.22%) | 835,427 |
| 22 Nov 2018 | INR | 31.05 | 31.95 | 30.9 | 31.1 | 31.1 | +0.05 (+0.16%) | 891,744 |
| 21 Nov 2018 | INR | 30.6 | 31.25 | 30.4 | 31.05 | 31.05 | +0.55 (+1.80%) | 757,490 |
| 20 Nov 2018 | INR | 31.05 | 31.85 | 30.3 | 30.5 | 30.5 | -0.9 (-2.87%) | 1,094,748 |
| 19 Nov 2018 | INR | 30.35 | 32.65 | 30.1 | 31.4 | 31.4 | +1.05 (+3.46%) | 1,957,665 |
| 16 Nov 2018 | INR | 31.25 | 31.25 | 29.9 | 30.35 | 30.35 | -0.75 (-2.41%) | 994,169 |
| 15 Nov 2018 | INR | 30.5 | 31.4 | 29.95 | 31.1 | 31.1 | +0.6 (+1.97%) | 922,051 |
| 14 Nov 2018 | INR | 30.65 | 30.9 | 30.1 | 30.5 | 30.5 | 0.0 (0.0%) | 819,150 |
| 13 Nov 2018 | INR | 30.5 | 30.65 | 29.75 | 30.5 | 30.5 | -0.05 (-0.16%) | 1,031,733 |
| 12 Nov 2018 | INR | 31.45 | 31.8 | 30.4 | 30.55 | 30.55 | -0.9 (-2.86%) | 764,999 |
| 9 Nov 2018 | INR | 30.1 | 31.75 | 30.1 | 31.45 | 31.45 | +0.5 (+1.62%) | 989,291 |
| 7 Nov 2018 | INR | 31 | 31.15 | 30.75 | 30.95 | 30.95 | +0.2 (+0.65%) | 148,195 |
| 6 Nov 2018 | INR | 31.95 | 31.95 | 30.55 | 30.75 | 30.75 | -0.25 (-0.81%) | 779,548 |
| 5 Nov 2018 | INR | 31 | 31.8 | 30.3 | 31 | 31 | -0.3 (-0.96%) | 1,357,141 |
| 2 Nov 2018 | INR | 32 | 32.1 | 31.15 | 31.3 | 31.3 | +0.1 (+0.32%) | 1,850,598 |
| 1 Nov 2018 | INR | 30.45 | 32.15 | 30.25 | 31.2 | 31.2 | +1 (+3.31%) | 1,772,995 |
